Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.81 | 24.06 | 23.81 | 24.06 | 41,301 | +0.37(+1.55%) |
May 30, 2007 | 23.46 | 23.69 | 23.42 | 23.69 | 28,041 | -0.11(-0.48%) |
May 29, 2007 | 23.65 | 23.81 | 23.60 | 23.81 | 1,807,030 | +0.23(+1.00%) |
May 25, 2007 | 23.52 | 23.63 | 23.47 | 23.57 | 41,953 | +0.24(+1.03%) |
May 24, 2007 | 23.45 | 23.47 | 23.33 | 23.33 | 47,822 | -0.54(-2.25%) |
May 23, 2007 | 24.06 | 24.09 | 23.87 | 23.87 | 45,648 | -0.49(-2.02%) |
May 22, 2007 | 24.21 | 24.46 | 24.18 | 24.36 | 20,650 | +0.16(+0.65%) |
May 21, 2007 | 24.22 | 24.61 | 24.20 | 24.21 | 107,165 | +0.03(+0.11%) |
May 18, 2007 | 24.17 | 24.18 | 24.17 | 24.18 | 1,738 | +0.08(+0.34%) |
May 17, 2007 | 24.26 | 24.27 | 24.09 | 24.10 | 10,868 | -0.27(-1.11%) |
May 16, 2007 | 24.30 | 24.40 | 24.20 | 24.37 | 62,821 | +0.07(+0.30%) |
May 15, 2007 | 24.35 | 24.57 | 24.27 | 24.29 | 651,469 | -0.16(-0.66%) |
May 14, 2007 | 24.67 | 24.68 | 24.44 | 24.46 | 19,998 | -0.23(-0.91%) |
May 11, 2007 | 24.43 | 24.68 | 24.43 | 24.68 | 6,738 | +0.40(+1.63%) |
May 10, 2007 | 24.61 | 24.61 | 24.24 | 24.29 | 14,564 | -0.30(-1.24%) |
May 09, 2007 | 24.13 | 24.68 | 24.11 | 24.59 | 33,475 | +0.35(+1.42%) |
May 08, 2007 | 24.11 | 24.24 | 23.98 | 24.24 | 6,086 | -0.08(-0.32%) |
May 07, 2007 | 24.38 | 24.38 | 24.27 | 24.32 | 967,966 | +0.01(+0.04%) |
May 04, 2007 | 24.34 | 24.34 | 24.18 | 24.31 | 8,260 | +0.15(+0.63%) |
May 03, 2007 | 24.20 | 24.20 | 24.11 | 24.16 | 1,473,143 | +0.02(+0.08%) |
May 02, 2007 | 23.95 | 24.21 | 23.93 | 24.14 | 64,560 | +0.36(+1.51%) |
May 01, 2007 | 23.88 | 23.88 | 23.63 | 23.78 | 2,074,400 | -0.09(-0.39%) |
Apr 30, 2007 | 24.15 | 24.15 | 23.88 | 23.88 | 238,459 | -0.39(-1.59%) |
Apr 27, 2007 | 24.40 | 24.40 | 24.15 | 24.26 | 319,322 | -0.22(-0.90%) |
Apr 26, 2007 | 24.28 | 24.50 | 24.28 | 24.48 | 4,564 | -0.04(-0.17%) |
Apr 25, 2007 | 24.31 | 24.55 | 24.19 | 24.52 | 641,688 | +0.21(+0.87%) |
Apr 24, 2007 | 24.01 | 24.35 | 23.98 | 24.31 | 207,157 | +0.73(+3.10%) |
Apr 23, 2007 | 23.69 | 23.69 | 23.57 | 23.58 | 7,825 | -0.11(-0.47%) |
Apr 20, 2007 | 23.94 | 23.94 | 23.55 | 23.69 | 16,303 | -0.00(-0.02%) |
Apr 19, 2007 | 23.22 | 23.82 | 23.22 | 23.70 | 21,954 | +0.34(+1.44%) |
Apr 18, 2007 | 23.22 | 23.51 | 23.22 | 23.36 | 23,041 | +0.51(+2.24%) |
Apr 17, 2007 | 22.75 | 22.85 | 22.75 | 22.85 | 1,086 | +0.03(+0.14%) |
Apr 16, 2007 | 22.79 | 22.87 | 22.67 | 22.82 | 593,431 | +0.06(+0.24%) |
Apr 13, 2007 | 22.57 | 22.76 | 22.57 | 22.76 | 173,681 | +0.02(+0.08%) |
Apr 12, 2007 | 22.45 | 22.74 | 22.45 | 22.74 | 163,900 | +0.28(+1.23%) |
Apr 11, 2007 | 22.51 | 22.62 | 22.44 | 22.47 | 527,784 | -0.17(-0.76%) |
Apr 10, 2007 | 22.62 | 22.64 | 22.51 | 22.64 | 1,469,013 | +0.07(+0.29%) |
Apr 09, 2007 | 22.77 | 22.77 | 22.50 | 22.57 | 669,946 | -0.11(-0.51%) |
Apr 05, 2007 | 22.58 | 22.73 | 22.57 | 22.69 | 1,748,991 | +0.14(+0.61%) |
Apr 04, 2007 | 22.50 | 22.58 | 22.50 | 22.55 | 671,685 | +0.09(+0.39%) |
Apr 03, 2007 | 22.33 | 22.61 | 22.27 | 22.46 | 1,743,339 | +0.21(+0.93%) |
Apr 02, 2007 | 22.39 | 22.39 | 22.16 | 22.26 | 426,487 | -0.20(-0.90%) |
Mar 30, 2007 | 22.36 | 22.46 | 22.22 | 22.46 | 42,170 | +0.26(+1.18%) |
Mar 29, 2007 | 22.55 | 22.55 | 22.06 | 22.20 | 13,694 | -0.39(-1.71%) |
Mar 28, 2007 | 22.68 | 22.72 | 22.55 | 22.58 | 20,650 | -0.31(-1.37%) |
Mar 27, 2007 | 22.90 | 22.97 | 22.90 | 22.90 | 11,303 | -0.03(-0.12%) |
Mar 26, 2007 | 22.92 | 22.99 | 22.80 | 22.92 | 221,286 | -0.06(-0.24%) |
Mar 23, 2007 | 22.97 | 23.06 | 22.92 | 22.98 | 3,695 | +0.10(+0.42%) |
Mar 22, 2007 | 23.09 | 23.09 | 22.86 | 22.88 | 772,329 | -0.26(-1.11%) |
Mar 21, 2007 | 22.82 | 23.21 | 22.82 | 23.14 | 4,564 | +0.31(+1.37%) |
Mar 20, 2007 | 22.86 | 22.91 | 22.83 | 22.83 | 21,520 | +0.13(+0.57%) |
Mar 19, 2007 | 22.94 | 22.98 | 22.69 | 22.70 | 364,753 | -0.10(-0.42%) |
Mar 16, 2007 | 23.05 | 23.05 | 22.75 | 22.79 | 527,349 | -0.26(-1.14%) |
Mar 15, 2007 | 23.05 | 23.10 | 23.03 | 23.06 | 7,173 | +0.06(+0.24%) |
Mar 14, 2007 | 23.00 | 23.10 | 22.82 | 23.00 | 14,346 | -0.09(-0.38%) |
Mar 13, 2007 | 23.49 | 23.42 | 23.08 | 23.09 | 548,217 | -0.40(-1.69%) |
Mar 12, 2007 | 23.44 | 23.57 | 23.44 | 23.49 | 14,129 | +0.14(+0.59%) |
Mar 09, 2007 | 23.56 | 23.56 | 23.31 | 23.35 | 341,711 | +0.27(+1.18%) |
Mar 08, 2007 | 23.06 | 23.14 | 23.02 | 23.08 | 17,824 | +0.18(+0.78%) |
Mar 07, 2007 | 22.92 | 22.94 | 22.69 | 22.90 | 482,787 | -0.04(-0.18%) |
Mar 06, 2007 | 22.88 | 22.96 | 22.88 | 22.94 | 13,477 | +0.47(+2.09%) |
Mar 05, 2007 | 22.47 | 22.88 | 22.47 | 22.47 | 475,614 | -0.34(-1.47%) |
Mar 02, 2007 | 23.12 | 23.14 | 22.80 | 22.80 | 342,581 | -0.47(-2.02%) |